Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inmune Bio Inc (NQ: INMB )

10.12 -0.58 (-5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.400 6.640 6.150 6.200 52,330 -0.03(-0.48%)
Sep 29, 2022 6.630 6.690 6.150 6.230 45,944 -0.42(-6.32%)
Sep 28, 2022 6.340 6.940 6.358 6.650 65,351 +0.61(+10.10%)
Sep 27, 2022 6.380 6.500 6.040 6.040 40,116 -0.33(-5.18%)
Sep 26, 2022 7.070 7.070 6.320 6.370 69,207 -0.54(-7.81%)
Sep 23, 2022 7.560 7.560 6.900 6.910 56,224 -0.79(-10.26%)
Sep 22, 2022 7.640 7.815 7.450 7.700 76,200 -0.13(-1.66%)
Sep 21, 2022 7.749 7.920 7.639 7.830 89,317 +0.22(+2.89%)
Sep 20, 2022 7.780 7.880 7.300 7.610 58,072 -0.19(-2.44%)
Sep 19, 2022 7.850 7.905 7.060 7.800 150,182 -0.04(-0.51%)
Sep 16, 2022 8.090 8.379 7.280 7.840 108,529 -0.36(-4.39%)
Sep 15, 2022 8.420 8.550 8.160 8.200 31,199 -0.20(-2.38%)
Sep 14, 2022 8.430 8.540 8.040 8.400 37,474 +0.06(+0.72%)
Sep 13, 2022 8.200 8.550 8.070 8.340 41,459 -0.05(-0.60%)
Sep 12, 2022 8.280 8.510 8.030 8.390 30,881 +0.12(+1.45%)
Sep 09, 2022 8.310 8.699 8.030 8.270 56,064 +0.10(+1.22%)
Sep 08, 2022 7.960 8.250 7.940 8.170 37,736 +0.02(+0.25%)
Sep 07, 2022 7.720 8.290 7.560 8.150 56,281 +0.49(+6.33%)
Sep 06, 2022 8.260 8.260 7.600 7.665 30,542 -0.49(-5.95%)
Sep 02, 2022 8.260 8.340 8.060 8.150 33,004 +0.02(+0.25%)
Sep 01, 2022 7.700 8.130 7.700 8.130 31,819 +0.06(+0.74%)
Aug 31, 2022 8.500 8.690 7.640 8.070 100,645 -0.36(-4.27%)
Aug 30, 2022 8.450 8.690 8.380 8.430 19,748 -0.02(-0.24%)
Aug 29, 2022 8.320 8.690 8.270 8.450 23,100 +0.12(+1.44%)
Aug 26, 2022 9.000 9.000 8.210 8.330 39,070 -0.59(-6.61%)
Aug 25, 2022 8.970 9.090 8.770 8.920 40,786 +0.19(+2.18%)
Aug 24, 2022 8.640 8.980 8.527 8.730 58,187 +0.17(+1.99%)
Aug 23, 2022 8.320 8.665 8.250 8.560 71,480 +0.22(+2.64%)
Aug 22, 2022 8.590 8.750 8.280 8.340 53,880 -0.42(-4.79%)
Aug 19, 2022 8.780 9.100 8.710 8.760 39,699 -0.26(-2.88%)
Aug 18, 2022 9.160 9.280 8.902 9.020 43,179 -0.06(-0.66%)
Aug 17, 2022 9.170 9.420 9.000 9.080 38,792 -0.32(-3.40%)
Aug 16, 2022 9.100 9.695 9.010 9.400 56,448 +0.23(+2.51%)
Aug 15, 2022 9.220 9.441 8.940 9.170 80,180 -0.24(-2.55%)
Aug 12, 2022 9.240 9.480 9.210 9.410 25,143 +0.29(+3.18%)
Aug 11, 2022 9.380 9.740 9.050 9.120 39,759 -0.21(-2.25%)
Aug 10, 2022 9.510 9.590 9.220 9.330 27,856 +0.03(+0.32%)
Aug 09, 2022 9.950 10.10 9.120 9.300 57,811 -0.86(-8.46%)
Aug 08, 2022 10.39 10.58 9.820 10.16 92,869 -0.23(-2.21%)
Aug 05, 2022 10.15 10.75 9.994 10.39 83,854 +0.08(+0.78%)
Aug 04, 2022 9.710 10.37 9.500 10.31 55,150 +0.26(+2.59%)
Aug 03, 2022 9.900 10.39 9.900 10.05 64,324 +0.34(+3.50%)
Aug 02, 2022 9.010 9.720 8.950 9.710 98,663 +0.68(+7.53%)
Aug 01, 2022 9.150 9.350 8.920 9.030 39,005 +0.06(+0.67%)
Jul 29, 2022 9.000 9.170 8.790 8.970 45,852 -0.16(-1.75%)
Jul 28, 2022 9.200 9.260 8.900 9.130 34,799 -0.09(-0.98%)
Jul 27, 2022 8.800 9.300 8.530 9.220 32,546 +0.42(+4.77%)
Jul 26, 2022 8.780 9.200 8.570 8.800 50,591 -0.13(-1.46%)
Jul 25, 2022 9.240 9.387 8.730 8.930 104,385 -0.40(-4.29%)
Jul 22, 2022 10.06 10.06 9.100 9.330 60,914 -0.66(-6.61%)
Jul 21, 2022 10.16 10.30 9.730 9.990 38,557 -0.11(-1.09%)
Jul 20, 2022 9.880 10.44 9.800 10.10 36,267 +0.11(+1.10%)
Jul 19, 2022 9.810 10.24 9.780 9.990 37,711 +0.31(+3.20%)
Jul 18, 2022 10.38 10.41 9.610 9.680 62,657 -0.56(-5.47%)
Jul 15, 2022 9.880 10.32 9.610 10.24 39,889 +0.38(+3.85%)
Jul 14, 2022 10.50 10.50 9.790 9.860 157,547 -0.58(-5.56%)
Jul 13, 2022 9.790 10.47 9.660 10.44 32,119 +0.30(+2.96%)
Jul 12, 2022 10.13 10.23 9.330 10.14 112,835 +0.00(+0.00%)
Jul 11, 2022 10.00 10.29 9.730 10.14 37,138 -0.07(-0.69%)
Jul 08, 2022 10.02 10.37 9.960 10.21 26,987 +0.12(+1.19%)
Jul 07, 2022 9.650 10.35 9.558 10.09 83,932 +0.60(+6.32%)
Jul 06, 2022 9.330 9.900 9.330 9.490 85,502 +0.21(+2.26%)
Jul 05, 2022 8.680 9.440 8.680 9.280 69,613 +0.51(+5.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.